ティアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 464 | 467 | 464 | 467 | +3 | +0.6% | 14,400 |
| 2025/03/25 | 468 | 468 | 464 | 464 | -2 | -0.4% | 22,000 |
| 2025/03/24 | 467 | 468 | 465 | 466 | -1 | -0.2% | 17,600 |
| 2025/03/21 | 466 | 467 | 465 | 467 | +1 | +0.2% | 21,400 |
| 2025/03/19 | 466 | 467 | 462 | 466 | ±0 | ±0% | 31,200 |
| 2025/03/18 | 464 | 466 | 462 | 466 | +1 | +0.2% | 16,500 |
| 2025/03/17 | 467 | 467 | 463 | 465 | -2 | -0.4% | 21,600 |
| 2025/03/14 | 462 | 467 | 462 | 467 | +4 | +0.9% | 11,500 |
| 2025/03/13 | 468 | 468 | 460 | 463 | -2 | -0.4% | 57,600 |
| 2025/03/12 | 466 | 466 | 463 | 465 | +3 | +0.6% | 14,700 |
| 2025/03/11 | 464 | 464 | 461 | 462 | -4 | -0.9% | 17,100 |
| 2025/03/10 | 464 | 466 | 461 | 466 | +2 | +0.4% | 15,700 |
| 2025/03/07 | 466 | 466 | 462 | 464 | -2 | -0.4% | 22,200 |
| 2025/03/06 | 464 | 466 | 461 | 466 | +2 | +0.4% | 28,400 |
| 2025/03/05 | 460 | 466 | 460 | 464 | ±0 | ±0% | 23,800 |
| 2025/03/04 | 464 | 464 | 459 | 464 | ±0 | ±0% | 19,500 |
| 2025/03/03 | 464 | 466 | 461 | 464 | +8 | +1.8% | 55,700 |
| 2025/02/28 | 456 | 457 | 452 | 456 | -1 | -0.2% | 18,100 |
| 2025/02/27 | 458 | 458 | 456 | 457 | -1 | -0.2% | 11,700 |
| 2025/02/26 | 458 | 458 | 453 | 458 | ±0 | ±0% | 20,300 |
| 2025/02/25 | 458 | 458 | 454 | 458 | ±0 | ±0% | 26,300 |
| 2025/02/21 | 456 | 458 | 452 | 458 | +1 | +0.2% | 18,600 |
| 2025/02/20 | 455 | 457 | 452 | 457 | +2 | +0.4% | 26,600 |
| 2025/02/19 | 459 | 459 | 453 | 455 | ±0 | ±0% | 29,700 |
| 2025/02/18 | 457 | 458 | 454 | 455 | -5 | -1.1% | 48,200 |
| 2025/02/17 | 464 | 464 | 455 | 460 | -4 | -0.9% | 56,500 |
| 2025/02/14 | 461 | 470 | 461 | 464 | +15 | +3.3% | 164,100 |
| 2025/02/13 | 447 | 449 | 446 | 449 | +3 | +0.7% | 15,600 |
| 2025/02/12 | 445 | 448 | 445 | 446 | +3 | +0.7% | 19,800 |
| 2025/02/10 | 447 | 447 | 443 | 443 | -2 | -0.4% | 16,200 |
| 2025/02/07 | 447 | 447 | 442 | 445 | -2 | -0.4% | 14,300 |
| 2025/02/06 | 443 | 447 | 443 | 447 | -1 | -0.2% | 10,800 |
| 2025/02/05 | 441 | 448 | 441 | 448 | +7 | +1.6% | 44,600 |
| 2025/02/04 | 440 | 441 | 435 | 441 | +3 | +0.7% | 47,600 |
| 2025/02/03 | 431 | 439 | 429 | 438 | +10 | +2.3% | 84,700 |
| 2025/01/31 | 429 | 430 | 428 | 428 | +4 | +0.9% | 38,000 |
| 2025/01/30 | 432 | 435 | 424 | 424 | -11 | -2.5% | 285,300 |
| 2025/01/29 | 437 | 439 | 435 | 435 | ±0 | ±0% | 17,800 |
| 2025/01/28 | 435 | 437 | 435 | 435 | ±0 | ±0% | 17,400 |
| 2025/01/27 | 434 | 442 | 434 | 435 | +3 | +0.7% | 38,700 |
| 2025/01/24 | 431 | 433 | 431 | 432 | ±0 | ±0% | 17,300 |
| 2025/01/23 | 432 | 432 | 430 | 432 | ±0 | ±0% | 15,400 |
| 2025/01/22 | 430 | 432 | 430 | 432 | +2 | +0.5% | 18,100 |
| 2025/01/21 | 430 | 430 | 428 | 430 | +1 | +0.2% | 16,300 |
| 2025/01/20 | 428 | 430 | 427 | 429 | +2 | +0.5% | 19,700 |
| 2025/01/17 | 428 | 430 | 427 | 427 | -1 | -0.2% | 27,800 |
| 2025/01/16 | 430 | 431 | 428 | 428 | -2 | -0.5% | 35,500 |
| 2025/01/15 | 433 | 433 | 430 | 430 | -1 | -0.2% | 15,200 |
| 2025/01/14 | 431 | 434 | 430 | 431 | ±0 | ±0% | 24,600 |
| 2025/01/10 | 431 | 433 | 430 | 431 | ±0 | ±0% | 26,800 |
101～
150
件表示中 / 4705件
類似銘柄と比較する
現在ご覧いただいている「ティア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ティア | 57,100円 | +16.8% | +38.4% | 3.50% | 11.89倍 | 1.43倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ブティックス | 130,700円 | +23.2% | +33.4% | 0.00% | 12.21倍 | 6.39倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| エータイ | 344,500円 | +20.2% | +39.3% | 1.10% | 33.30倍 | 5.35倍 |
|
- |
| ＡＶｉＣ | 215,900円 | +30.1% | +51.5% | 0.00% | 29.92倍 | 7.44倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| Ｔ＆Ｇニーズ | 87,600円 | -25.6% | - | 4.72% | 25.58倍 | 0.71倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
